30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 3 | 20230919 | 185900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20230919 | 185800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20230919 | 185700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20230919 | 185600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20230919 | 185500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20230919 | 185400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20230919 | 185300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20230919 | 185200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20230919 | 185100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20230919 | 185000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20230919 | 184900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20230919 | 184800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20230919 | 184700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20230919 | 184600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20230919 | 184500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20230919 | 184400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20230919 | 184300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20230919 | 184200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20230919 | 184100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20230919 | 184000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20230919 | 183900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20230919 | 183800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20230919 | 183700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20230919 | 183600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20230919 | 183500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20230919 | 183400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20230919 | 183300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20230919 | 183200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20230919 | 183100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20230919 | 183000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 33 | 20230919 | 182900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20230919 | 182800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20230919 | 182700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20230919 | 182600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20230919 | 182500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20230919 | 182400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20230919 | 182300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20230919 | 182200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20230919 | 182100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20230919 | 182000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20230919 | 181900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20230919 | 181800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20230919 | 181700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20230919 | 181600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20230919 | 181500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20230919 | 181400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20230919 | 181300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20230919 | 181200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20230919 | 181100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20230919 | 181000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20230919 | 180900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20230919 | 180800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20230919 | 180700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20230919 | 180600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20230919 | 180500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20230919 | 180400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20230919 | 180300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20230919 | 180200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20230919 | 180100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20230919 | 180000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 63 | 20230919 | 175900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20230919 | 175800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20230919 | 175700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20230919 | 175600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20230919 | 175500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20230919 | 175400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20230919 | 175300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20230919 | 175200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20230919 | 175100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20230919 | 175000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20230919 | 174900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20230919 | 174800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20230919 | 174700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20230919 | 174600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20230919 | 174500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20230919 | 174400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20230919 | 174300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20230919 | 174200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20230919 | 174100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20230919 | 174000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20230919 | 173900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20230919 | 173800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20230919 | 173700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20230919 | 173600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20230919 | 173500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20230919 | 173400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20230919 | 173300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20230919 | 173200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20230919 | 173100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20230919 | 173000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 93 | 20230919 | 172900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20230919 | 172800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20230919 | 172700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20230919 | 172600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20230919 | 172500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20230919 | 172400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20230919 | 172300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20230919 | 172200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20230919 | 172100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20230919 | 172000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20230919 | 171900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20230919 | 171800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20230919 | 171700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20230919 | 171600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20230919 | 171500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20230919 | 171400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20230919 | 171300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20230919 | 171200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20230919 | 171100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20230919 | 171000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20230919 | 170900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20230919 | 170800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20230919 | 170700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20230919 | 170600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20230919 | 170500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20230919 | 170400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20230919 | 170300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20230919 | 170200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20230919 | 170100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20230919 | 170000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 123 | 20230919 | 165900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20230919 | 165800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20230919 | 165700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20230919 | 165600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20230919 | 165500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20230919 | 165400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20230919 | 165300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20230919 | 165200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20230919 | 165100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20230919 | 165000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20230919 | 164900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20230919 | 164800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20230919 | 164700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20230919 | 164600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20230919 | 164500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20230919 | 164400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20230919 | 164300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20230919 | 164200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20230919 | 164100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20230919 | 164000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20230919 | 163900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20230919 | 163800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20230919 | 163700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20230919 | 163600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20230919 | 163500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20230919 | 163400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20230919 | 163300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20230919 | 163200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20230919 | 163100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20230919 | 163000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 153 | 20230919 | 162900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20230919 | 162800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20230919 | 162700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20230919 | 162600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20230919 | 162500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20230919 | 162400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20230919 | 162300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20230919 | 162200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20230919 | 162100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20230919 | 162000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20230919 | 161900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20230919 | 161800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20230919 | 161700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20230919 | 161600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20230919 | 161500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20230919 | 161400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20230919 | 161300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20230919 | 161200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20230919 | 161100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20230919 | 161000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20230919 | 160900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20230919 | 160800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20230919 | 160700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20230919 | 160600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20230919 | 160500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20230919 | 160400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20230919 | 160300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20230919 | 160200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20230919 | 160100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20230919 | 160000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 30688 |
| 183 | 20230919 | 155900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20230919 | 155800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20230919 | 155700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20230919 | 155600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20230919 | 155500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20230919 | 155400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20230919 | 155300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20230919 | 155200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20230919 | 155100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20230919 | 155000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20230919 | 154900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20230919 | 154800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20230919 | 154700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20230919 | 154600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20230919 | 154500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20230919 | 154400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20230919 | 154300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20230919 | 154200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20230919 | 154100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20230919 | 154000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20230919 | 153900 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20230919 | 153800 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20230919 | 153700 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20230919 | 153600 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20230919 | 153500 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20230919 | 153400 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20230919 | 153300 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20230919 | 153200 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20230919 | 153100 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20230919 | 153000 | 5698169530 | 3795 | 3795 | 3795 | 3795 | 61376 |
| 213 | 20230919 | 152900 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20230919 | 152800 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20230919 | 152700 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20230919 | 152600 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20230919 | 152500 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20230919 | 152400 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20230919 | 152300 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20230919 | 152200 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20230919 | 152100 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20230919 | 152000 | 5581708570 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20230919 | 151900 | 5581708570 | 3795 | 3795 | 3800 | 3790 | 5103 |
| 224 | 20230919 | 151800 | 5562343755 | 3795 | 3795 | 3795 | 3790 | 2469 |
| 225 | 20230919 | 151700 | 5552983430 | 3795 | 3790 | 3800 | 3790 | 5638 |
| 226 | 20230919 | 151600 | 5531592440 | 3790 | 3785 | 3790 | 3785 | 85 |
| 227 | 20230919 | 151500 | 5531270525 | 3790 | 3785 | 3790 | 3785 | 6448 |
| 228 | 20230919 | 151400 | 5506853650 | 3785 | 3790 | 3790 | 3785 | 2004 |
| 229 | 20230919 | 151300 | 5499261490 | 3790 | 3785 | 3790 | 3785 | 975 |
| 230 | 20230919 | 151200 | 5495568495 | 3785 | 3795 | 3795 | 3785 | 2633 |
| 231 | 20230919 | 151100 | 5485592660 | 3790 | 3795 | 3795 | 3790 | 1800 |
| 232 | 20230919 | 151000 | 5478768835 | 3795 | 3800 | 3800 | 3795 | 1333 |
| 233 | 20230919 | 150900 | 5473707745 | 3795 | 3795 | 3795 | 3795 | 92 |
| 234 | 20230919 | 150800 | 5473358605 | 3795 | 3800 | 3800 | 3795 | 2375 |
| 235 | 20230919 | 150700 | 5464345295 | 3800 | 3800 | 3800 | 3795 | 3035 |
| 236 | 20230919 | 150600 | 5452816975 | 3800 | 3800 | 3800 | 3800 | 3211 |
| 237 | 20230919 | 150500 | 5440615175 | 3800 | 3800 | 3800 | 3800 | 486 |
| 238 | 20230919 | 150400 | 5438768375 | 3795 | 3800 | 3805 | 3795 | 3366 |
| 239 | 20230919 | 150300 | 5425978575 | 3800 | 3805 | 3805 | 3800 | 4367 |
| 240 | 20230919 | 150200 | 5409383945 | 3805 | 3805 | 3805 | 3800 | 1208 |
| 241 | 20230919 | 150100 | 5404793075 | 3800 | 3800 | 3805 | 3800 | 7762 |
| 242 | 20230919 | 150000 | 5375297415 | 3800 | 3795 | 3800 | 3795 | 7303 |
| 243 | 20230919 | 145900 | 5347563515 | 3795 | 3795 | 3800 | 3795 | 2555 |
| 244 | 20230919 | 145800 | 5337867265 | 3795 | 3795 | 3795 | 3795 | 353 |
| 245 | 20230919 | 145700 | 5336527630 | 3795 | 3795 | 3800 | 3795 | 12929 |
| 246 | 20230919 | 145600 | 5287454530 | 3795 | 3795 | 3795 | 3790 | 1142 |
| 247 | 20230919 | 145500 | 5283121365 | 3795 | 3795 | 3795 | 3795 | 979 |
| 248 | 20230919 | 145400 | 5279406060 | 3795 | 3800 | 3800 | 3795 | 1730 |
| 249 | 20230919 | 145300 | 5272839050 | 3800 | 3800 | 3800 | 3800 | 4410 |
| 250 | 20230919 | 145200 | 5256081050 | 3805 | 3800 | 3805 | 3800 | 184 |
| 251 | 20230919 | 145100 | 5255381430 | 3805 | 3800 | 3805 | 3800 | 607 |
| 252 | 20230919 | 145000 | 5253074820 | 3805 | 3800 | 3805 | 3800 | 1029 |
| 253 | 20230919 | 144900 | 5249164600 | 3800 | 3800 | 3800 | 3800 | 1422 |
| 254 | 20230919 | 144800 | 5243761000 | 3800 | 3805 | 3805 | 3800 | 145 |
| 255 | 20230919 | 144700 | 5243209485 | 3810 | 3805 | 3810 | 3785 | 5049 |
| 256 | 20230919 | 144600 | 5224025605 | 3805 | 3810 | 3810 | 3805 | 776 |
| 257 | 20230919 | 144500 | 5221069155 | 3810 | 3810 | 3810 | 3810 | 1188 |
| 258 | 20230919 | 144400 | 5216542875 | 3815 | 3815 | 3815 | 3810 | 1006 |
| 259 | 20230919 | 144300 | 5212709985 | 3815 | 3810 | 3815 | 3810 | 3 |
| 260 | 20230919 | 144200 | 5212698545 | 3810 | 3810 | 3810 | 3810 | 20 |
| 261 | 20230919 | 144100 | 5212622345 | 3810 | 3815 | 3830 | 3810 | 1969 |
| 262 | 20230919 | 144000 | 5205110445 | 3815 | 3830 | 3830 | 3815 | 4654 |
| 263 | 20230919 | 143900 | 5187341635 | 3830 | 3830 | 3830 | 3830 | 1361 |
| 264 | 20230919 | 143800 | 5182129005 | 3820 | 3840 | 3840 | 3820 | 2709 |
| 265 | 20230919 | 143700 | 5171754105 | 3840 | 3845 | 3850 | 3835 | 1604 |
| 266 | 20230919 | 143600 | 5165589665 | 3845 | 3840 | 3850 | 3830 | 6924 |
| 267 | 20230919 | 143500 | 5139000950 | 3840 | 3825 | 3840 | 3825 | 9265 |
| 268 | 20230919 | 143400 | 5103464310 | 3825 | 3800 | 3830 | 3800 | 14440 |
| 269 | 20230919 | 143300 | 5048465960 | 3800 | 3790 | 3800 | 3790 | 4439 |
| 270 | 20230919 | 143200 | 5031622710 | 3790 | 3775 | 3790 | 3775 | 13727 |
| 271 | 20230919 | 143100 | 4979730655 | 3775 | 3780 | 3780 | 3775 | 2734 |
| 272 | 20230919 | 143000 | 4969400280 | 3770 | 3780 | 3780 | 3770 | 11675 |
| 273 | 20230919 | 142900 | 4925282990 | 3780 | 3775 | 3780 | 3770 | 1772 |
| 274 | 20230919 | 142800 | 4918600180 | 3775 | 3780 | 3780 | 3775 | 436 |
| 275 | 20230919 | 142700 | 4916952160 | 3785 | 3780 | 3785 | 3780 | 3695 |
| 276 | 20230919 | 142600 | 4902983235 | 3775 | 3775 | 3780 | 3770 | 3043 |
| 277 | 20230919 | 142500 | 4891501045 | 3780 | 3775 | 3785 | 3770 | 5016 |
| 278 | 20230919 | 142400 | 4872581970 | 3785 | 3780 | 3785 | 3770 | 16761 |
| 279 | 20230919 | 142300 | 4809358100 | 3780 | 3785 | 3785 | 3780 | 230 |
| 280 | 20230919 | 142200 | 4808488075 | 3790 | 3780 | 3795 | 3775 | 10891 |
| 281 | 20230919 | 142100 | 4767366680 | 3795 | 3790 | 3795 | 3775 | 36257 |
| 282 | 20230919 | 142000 | 4630184895 | 3795 | 3800 | 3800 | 3795 | 1739 |
| 283 | 20230919 | 141900 | 4623585365 | 3795 | 3795 | 3795 | 3795 | 3502 |
| 284 | 20230919 | 141800 | 4610295275 | 3790 | 3790 | 3790 | 3790 | 235 |
| 285 | 20230919 | 141700 | 4609404625 | 3790 | 3790 | 3790 | 3790 | 1065 |
| 286 | 20230919 | 141600 | 4605368275 | 3790 | 3795 | 3795 | 3790 | 4 |
| 287 | 20230919 | 141500 | 4605353100 | 3790 | 3790 | 3790 | 3785 | 2007 |
| 288 | 20230919 | 141400 | 4597746575 | 3790 | 3795 | 3795 | 3790 | 210 |
| 289 | 20230919 | 141300 | 4596950460 | 3795 | 3795 | 3795 | 3795 | 27 |
| 290 | 20230919 | 141200 | 4596847995 | 3790 | 3790 | 3790 | 3790 | 50 |
| 291 | 20230919 | 141100 | 4596658495 | 3795 | 3795 | 3795 | 3790 | 510 |
| 292 | 20230919 | 141000 | 4594725545 | 3795 | 3800 | 3800 | 3795 | 4414 |
| 293 | 20230919 | 140900 | 4577966860 | 3805 | 3805 | 3805 | 3805 | 13 |
| 294 | 20230919 | 140800 | 4577917395 | 3805 | 3805 | 3805 | 3800 | 4415 |
| 295 | 20230919 | 140700 | 4561134715 | 3805 | 3805 | 3805 | 3800 | 342 |
| 296 | 20230919 | 140600 | 4559833605 | 3805 | 3800 | 3805 | 3800 | 371 |
| 297 | 20230919 | 140500 | 4558422950 | 3800 | 3810 | 3810 | 3800 | 901 |
| 298 | 20230919 | 140400 | 4554997640 | 3810 | 3795 | 3810 | 3795 | 20 |
| 299 | 20230919 | 140300 | 4554921665 | 3810 | 3805 | 3810 | 3800 | 2081 |
| 300 | 20230919 | 140200 | 4547003380 | 3800 | 3795 | 3800 | 3795 | 3325 |
| 301 | 20230919 | 140100 | 4534375155 | 3795 | 3795 | 3795 | 3790 | 2720 |
| 302 | 20230919 | 140000 | 4524065955 | 3795 | 3800 | 3800 | 3790 | 4860 |
| 303 | 20230919 | 135900 | 4505644745 | 3795 | 3790 | 3795 | 3790 | 1866 |
| 304 | 20230919 | 135800 | 4498572420 | 3790 | 3795 | 3800 | 3790 | 1147 |
| 305 | 20230919 | 135700 | 4494216015 | 3795 | 3800 | 3800 | 3795 | 552 |
| 306 | 20230919 | 135600 | 4492120925 | 3800 | 3805 | 3805 | 3795 | 165 |
| 307 | 20230919 | 135500 | 4491494025 | 3795 | 3800 | 3805 | 3795 | 6617 |
| 308 | 20230919 | 135400 | 4466346190 | 3795 | 3785 | 3795 | 3785 | 11074 |
| 309 | 20230919 | 135300 | 4424356735 | 3785 | 3785 | 3785 | 3785 | 510 |
| 310 | 20230919 | 135200 | 4422426385 | 3790 | 3790 | 3790 | 3785 | 1854 |
| 311 | 20230919 | 135100 | 4415408905 | 3785 | 3785 | 3785 | 3785 | 4517 |
| 312 | 20230919 | 135000 | 4398312060 | 3790 | 3790 | 3790 | 3785 | 2443 |
| 313 | 20230919 | 134900 | 4389065200 | 3790 | 3790 | 3795 | 3790 | 688 |
| 314 | 20230919 | 134800 | 4386457480 | 3790 | 3795 | 3795 | 3790 | 489 |
| 315 | 20230919 | 134700 | 4384604145 | 3795 | 3790 | 3795 | 3790 | 2389 |
| 316 | 20230919 | 134600 | 4375548640 | 3790 | 3790 | 3795 | 3790 | 3200 |
| 317 | 20230919 | 134500 | 4363420140 | 3790 | 3790 | 3795 | 3790 | 1717 |
| 318 | 20230919 | 134400 | 4356912700 | 3790 | 3795 | 3795 | 3790 | 156 |
| 319 | 20230919 | 134300 | 4356320805 | 3795 | 3790 | 3795 | 3790 | 7996 |
| 320 | 20230919 | 134200 | 4325990985 | 3795 | 3795 | 3795 | 3795 | 4 |
| 321 | 20230919 | 134100 | 4325975805 | 3795 | 3795 | 3795 | 3795 | 402 |
| 322 | 20230919 | 134000 | 4324450215 | 3800 | 3790 | 3800 | 3790 | 824 |
| 323 | 20230919 | 133900 | 4321325445 | 3800 | 3790 | 3800 | 3790 | 5043 |
| 324 | 20230919 | 133800 | 4302212055 | 3790 | 3805 | 3805 | 3790 | 15800 |
| 325 | 20230919 | 133700 | 4242296735 | 3800 | 3800 | 3800 | 3800 | 0 |
| 326 | 20230919 | 133600 | 4242296735 | 3800 | 3810 | 3810 | 3800 | 2283 |
| 327 | 20230919 | 133500 | 4233612280 | 3810 | 3810 | 3810 | 3810 | 3 |
| 328 | 20230919 | 133400 | 4233600850 | 3810 | 3800 | 3810 | 3795 | 3475 |
| 329 | 20230919 | 133300 | 4220404760 | 3795 | 3800 | 3805 | 3795 | 10644 |
| 330 | 20230919 | 133200 | 4179949820 | 3790 | 3795 | 3795 | 3790 | 160 |
| 331 | 20230919 | 133100 | 4179342940 | 3795 | 3795 | 3795 | 3795 | 92 |
| 332 | 20230919 | 133000 | 4178993800 | 3795 | 3790 | 3795 | 3790 | 811 |
| 333 | 20230919 | 132900 | 4175916205 | 3795 | 3795 | 3795 | 3795 | 1513 |
| 334 | 20230919 | 132800 | 4170174370 | 3795 | 3800 | 3800 | 3795 | 111 |
| 335 | 20230919 | 132700 | 4169753070 | 3800 | 3795 | 3800 | 3795 | 2362 |
| 336 | 20230919 | 132600 | 4160789220 | 3795 | 3800 | 3800 | 3795 | 136 |
| 337 | 20230919 | 132500 | 4160273070 | 3795 | 3795 | 3795 | 3790 | 788 |
| 338 | 20230919 | 132400 | 4157283865 | 3795 | 3790 | 3795 | 3790 | 3510 |
| 339 | 20230919 | 132300 | 4143970895 | 3795 | 3795 | 3795 | 3790 | 1426 |
| 340 | 20230919 | 132200 | 4138559230 | 3795 | 3795 | 3800 | 3795 | 1038 |
| 341 | 20230919 | 132100 | 4134619000 | 3795 | 3785 | 3795 | 3785 | 2186 |
| 342 | 20230919 | 132000 | 4126338595 | 3790 | 3790 | 3790 | 3785 | 1071 |
| 343 | 20230919 | 131900 | 4122284505 | 3785 | 3790 | 3790 | 3785 | 3454 |
| 344 | 20230919 | 131800 | 4109198225 | 3790 | 3795 | 3795 | 3790 | 2008 |
| 345 | 20230919 | 131700 | 4101587555 | 3790 | 3795 | 3795 | 3790 | 6163 |
| 346 | 20230919 | 131600 | 4078226760 | 3795 | 3795 | 3795 | 3795 | 100 |
| 347 | 20230919 | 131500 | 4077847260 | 3795 | 3795 | 3795 | 3795 | 321 |
| 348 | 20230919 | 131400 | 4076629065 | 3795 | 3795 | 3795 | 3795 | 3325 |
| 349 | 20230919 | 131300 | 4064010690 | 3795 | 3795 | 3795 | 3790 | 220 |
| 350 | 20230919 | 131200 | 4063176040 | 3795 | 3795 | 3795 | 3795 | 100 |
| 351 | 20230919 | 131100 | 4062796540 | 3795 | 3795 | 3795 | 3795 | 708 |
| 352 | 20230919 | 131000 | 4060109680 | 3800 | 3795 | 3800 | 3795 | 1043 |
| 353 | 20230919 | 130900 | 4056151370 | 3800 | 3790 | 3800 | 3790 | 287 |
| 354 | 20230919 | 130800 | 4055061870 | 3790 | 3795 | 3795 | 3790 | 1883 |
| 355 | 20230919 | 130700 | 4047917130 | 3800 | 3795 | 3800 | 3795 | 145 |
| 356 | 20230919 | 130600 | 4047366845 | 3790 | 3795 | 3795 | 3790 | 252 |
| 357 | 20230919 | 130500 | 4046411715 | 3795 | 3795 | 3795 | 3795 | 264 |
| 358 | 20230919 | 130400 | 4045409835 | 3795 | 3795 | 3795 | 3795 | 2183 |
| 359 | 20230919 | 130300 | 4037125350 | 3800 | 3795 | 3800 | 3795 | 501 |
| 360 | 20230919 | 130200 | 4035221555 | 3800 | 3800 | 3800 | 3795 | 940 |
| 361 | 20230919 | 130100 | 4031653500 | 3795 | 3795 | 3795 | 3790 | 2560 |
| 362 | 20230919 | 130000 | 4021938350 | 3790 | 3790 | 3795 | 3790 | 12780 |
| 363 | 20230919 | 125900 | 3973500775 | 3790 | 3790 | 3790 | 3790 | 5060 |
| 364 | 20230919 | 125800 | 3954323375 | 3795 | 3795 | 3795 | 3795 | 0 |
| 365 | 20230919 | 125700 | 3954323375 | 3795 | 3800 | 3800 | 3790 | 8031 |
| 366 | 20230919 | 125600 | 3923845760 | 3800 | 3805 | 3805 | 3800 | 1463 |
| 367 | 20230919 | 125500 | 3918286310 | 3805 | 3800 | 3805 | 3800 | 2409 |
| 368 | 20230919 | 125400 | 3909132090 | 3800 | 3800 | 3800 | 3800 | 765 |
| 369 | 20230919 | 125300 | 3906225090 | 3800 | 3800 | 3800 | 3800 | 324 |
| 370 | 20230919 | 125200 | 3904993890 | 3800 | 3800 | 3800 | 3795 | 1231 |
| 371 | 20230919 | 125100 | 3900320195 | 3800 | 3795 | 3800 | 3795 | 541 |
| 372 | 20230919 | 125000 | 3898267000 | 3800 | 3800 | 3800 | 3800 | 194 |
| 373 | 20230919 | 124900 | 3897529800 | 3800 | 3795 | 3800 | 3795 | 7702 |
| 374 | 20230919 | 124800 | 3868291780 | 3795 | 3800 | 3800 | 3795 | 4359 |
| 375 | 20230919 | 124700 | 3851739115 | 3805 | 3810 | 3810 | 3800 | 2767 |
| 376 | 20230919 | 124600 | 3841222695 | 3810 | 3810 | 3810 | 3810 | 30 |
| 377 | 20230919 | 124500 | 3841108395 | 3805 | 3805 | 3805 | 3805 | 285 |
| 378 | 20230919 | 124400 | 3840023970 | 3805 | 3805 | 3805 | 3805 | 111 |
| 379 | 20230919 | 124300 | 3839601615 | 3805 | 3805 | 3805 | 3805 | 845 |
| 380 | 20230919 | 124200 | 3836386390 | 3810 | 3810 | 3810 | 3810 | 1287 |
| 381 | 20230919 | 124100 | 3831482920 | 3810 | 3805 | 3810 | 3805 | 4219 |
| 382 | 20230919 | 124000 | 3815408545 | 3800 | 3800 | 3800 | 3800 | 1 |
| 383 | 20230919 | 123900 | 3815404745 | 3800 | 3800 | 3800 | 3800 | 385 |
| 384 | 20230919 | 123800 | 3813941745 | 3800 | 3800 | 3800 | 3800 | 573 |
| 385 | 20230919 | 123700 | 3811764345 | 3800 | 3800 | 3810 | 3800 | 4595 |
| 386 | 20230919 | 123600 | 3794299675 | 3800 | 3800 | 3800 | 3800 | 2810 |
| 387 | 20230919 | 123500 | 3783621675 | 3800 | 3800 | 3805 | 3800 | 2264 |
| 388 | 20230919 | 123400 | 3775017655 | 3800 | 3805 | 3810 | 3800 | 1030 |
| 389 | 20230919 | 123300 | 3771103380 | 3805 | 3800 | 3805 | 3800 | 324 |
| 390 | 20230919 | 123200 | 3769871310 | 3800 | 3800 | 3800 | 3800 | 354 |
| 391 | 20230919 | 123100 | 3768526110 | 3800 | 3800 | 3800 | 3800 | 1979 |
| 392 | 20230919 | 123000 | 3761005910 | 3800 | 3800 | 3800 | 3795 | 182 |
| 393 | 20230919 | 122900 | 3760314495 | 3800 | 3805 | 3805 | 3800 | 7849 |
| 394 | 20230919 | 122800 | 3730485425 | 3805 | 3810 | 3810 | 3805 | 472 |
| 395 | 20230919 | 122700 | 3728689335 | 3805 | 3805 | 3805 | 3805 | 0 |
| 396 | 20230919 | 122600 | 3728689335 | 3805 | 3805 | 3805 | 3805 | 420 |
| 397 | 20230919 | 122500 | 3727091235 | 3805 | 3805 | 3805 | 3800 | 400 |
| 398 | 20230919 | 122400 | 3725569335 | 3805 | 3805 | 3810 | 3800 | 776 |
| 399 | 20230919 | 122300 | 3722616765 | 3805 | 3805 | 3805 | 3800 | 732 |
| 400 | 20230919 | 122200 | 3719834005 | 3810 | 3805 | 3810 | 3800 | 525 |
| 401 | 20230919 | 122100 | 3717834435 | 3800 | 3805 | 3805 | 3800 | 300 |
| 402 | 20230919 | 122000 | 3716693390 | 3805 | 3805 | 3810 | 3800 | 228 |
| 403 | 20230919 | 121900 | 3715826490 | 3805 | 3795 | 3810 | 3795 | 10740 |
| 404 | 20230919 | 121800 | 3675028160 | 3795 | 3795 | 3795 | 3795 | 421 |
| 405 | 20230919 | 121700 | 3673430465 | 3800 | 3800 | 3800 | 3800 | 3830 |
| 406 | 20230919 | 121600 | 3658876465 | 3800 | 3800 | 3800 | 3800 | 18932 |
| 407 | 20230919 | 121500 | 3586934865 | 3810 | 3805 | 3810 | 3800 | 5530 |
| 408 | 20230919 | 121400 | 3565897295 | 3805 | 3805 | 3805 | 3805 | 0 |
| 409 | 20230919 | 121300 | 3565897295 | 3805 | 3805 | 3810 | 3805 | 1395 |
| 410 | 20230919 | 121200 | 3560589315 | 3805 | 3805 | 3805 | 3805 | 2111 |
| 411 | 20230919 | 121100 | 3552556960 | 3805 | 3805 | 3805 | 3805 | 1941 |
| 412 | 20230919 | 121000 | 3545171455 | 3805 | 3805 | 3810 | 3805 | 1813 |
| 413 | 20230919 | 120900 | 3538272980 | 3805 | 3805 | 3805 | 3805 | 179 |
| 414 | 20230919 | 120800 | 3537591885 | 3805 | 3805 | 3805 | 3805 | 867 |
| 415 | 20230919 | 120700 | 3534292950 | 3805 | 3805 | 3805 | 3805 | 1944 |
| 416 | 20230919 | 120600 | 3526896030 | 3805 | 3795 | 3810 | 3795 | 531 |
| 417 | 20230919 | 120500 | 3524875945 | 3795 | 3800 | 3810 | 3795 | 7135 |
| 418 | 20230919 | 120400 | 3497735090 | 3800 | 3800 | 3800 | 3800 | 212 |
| 419 | 20230919 | 120300 | 3496929490 | 3800 | 3800 | 3800 | 3800 | 600 |
| 420 | 20230919 | 120200 | 3494649490 | 3800 | 3805 | 3805 | 3800 | 6224 |
| 421 | 20230919 | 120100 | 3470997730 | 3805 | 3800 | 3805 | 3795 | 5821 |
| 422 | 20230919 | 120000 | 3448887775 | 3800 | 3800 | 3800 | 3800 | 296 |
| 423 | 20230919 | 115900 | 3447762975 | 3800 | 3810 | 3810 | 3800 | 2466 |
| 424 | 20230919 | 115800 | 3438390665 | 3810 | 3810 | 3810 | 3805 | 132 |
| 425 | 20230919 | 115700 | 3437887750 | 3800 | 3800 | 3805 | 3795 | 3779 |
| 426 | 20230919 | 115600 | 3423523650 | 3805 | 3805 | 3805 | 3800 | 34214 |
| 427 | 20230919 | 115500 | 3293499430 | 3805 | 3810 | 3810 | 3805 | 459 |
| 428 | 20230919 | 115400 | 3291752885 | 3810 | 3810 | 3810 | 3810 | 10 |
| 429 | 20230919 | 115300 | 3291714785 | 3810 | 3810 | 3815 | 3810 | 172 |
| 430 | 20230919 | 115200 | 3291059400 | 3810 | 3805 | 3815 | 3805 | 5694 |
| 431 | 20230919 | 115100 | 3269368715 | 3805 | 3810 | 3810 | 3800 | 2599 |
| 432 | 20230919 | 115000 | 3259490785 | 3810 | 3810 | 3810 | 3810 | 140 |
| 433 | 20230919 | 114900 | 3258957385 | 3810 | 3805 | 3810 | 3800 | 4621 |
| 434 | 20230919 | 114800 | 3241393695 | 3805 | 3805 | 3805 | 3805 | 2378 |
| 435 | 20230919 | 114700 | 3232345405 | 3810 | 3810 | 3810 | 3800 | 41581 |
| 436 | 20230919 | 114600 | 3074121705 | 3805 | 3810 | 3810 | 3805 | 11841 |
| 437 | 20230919 | 114500 | 3029014715 | 3810 | 3815 | 3815 | 3810 | 3964 |
| 438 | 20230919 | 114400 | 3013893255 | 3815 | 3820 | 3820 | 3815 | 1415 |
| 439 | 20230919 | 114300 | 3008495005 | 3820 | 3820 | 3820 | 3820 | 6 |
| 440 | 20230919 | 114200 | 3008472085 | 3815 | 3815 | 3815 | 3815 | 210 |
| 441 | 20230919 | 114100 | 3007670935 | 3820 | 3815 | 3820 | 3815 | 514 |
| 442 | 20230919 | 114000 | 3005709985 | 3815 | 3815 | 3820 | 3815 | 556 |
| 443 | 20230919 | 113900 | 3003588345 | 3815 | 3815 | 3815 | 3815 | 475 |
| 444 | 20230919 | 113800 | 3001776220 | 3815 | 3815 | 3815 | 3815 | 1320 |
| 445 | 20230919 | 113700 | 2996740420 | 3820 | 3820 | 3820 | 3820 | 7 |
| 446 | 20230919 | 113600 | 2996713680 | 3815 | 3820 | 3820 | 3815 | 1463 |
| 447 | 20230919 | 113500 | 2991132025 | 3815 | 3820 | 3820 | 3815 | 3317 |
| 448 | 20230919 | 113400 | 2978477085 | 3820 | 3825 | 3825 | 3820 | 7641 |
| 449 | 20230919 | 113300 | 2949288460 | 3825 | 3820 | 3825 | 3820 | 13 |
| 450 | 20230919 | 113200 | 2949238790 | 3825 | 3825 | 3825 | 3825 | 4 |
| 451 | 20230919 | 113100 | 2949223490 | 3825 | 3820 | 3825 | 3820 | 167 |
| 452 | 20230919 | 113000 | 2948585485 | 3820 | 3820 | 3820 | 3820 | 18 |
| 453 | 20230919 | 112900 | 2948516725 | 3825 | 3820 | 3825 | 3820 | 1877 |
| 454 | 20230919 | 112800 | 2941346535 | 3825 | 3820 | 3825 | 3820 | 1892 |
| 455 | 20230919 | 112700 | 2934118985 | 3825 | 3830 | 3830 | 3825 | 102 |
| 456 | 20230919 | 112600 | 2933728815 | 3825 | 3825 | 3830 | 3825 | 534 |
| 457 | 20230919 | 112500 | 2931686260 | 3830 | 3830 | 3830 | 3830 | 2 |
| 458 | 20230919 | 112400 | 2931678600 | 3835 | 3835 | 3835 | 3825 | 2495 |
| 459 | 20230919 | 112300 | 2922133075 | 3835 | 3835 | 3835 | 3830 | 6 |
| 460 | 20230919 | 112200 | 2922110075 | 3835 | 3835 | 3835 | 3825 | 1502 |
| 461 | 20230919 | 112100 | 2916363575 | 3835 | 3830 | 3835 | 3830 | 851 |
| 462 | 20230919 | 112000 | 2913104085 | 3840 | 3825 | 3840 | 3825 | 559 |
| 463 | 20230919 | 111900 | 2910965780 | 3840 | 3825 | 3840 | 3825 | 4 |
| 464 | 20230919 | 111800 | 2910950450 | 3840 | 3840 | 3840 | 3825 | 905 |
| 465 | 20230919 | 111700 | 2907488750 | 3840 | 3840 | 3840 | 3825 | 1504 |
| 466 | 20230919 | 111600 | 2901735890 | 3840 | 3830 | 3840 | 3825 | 1522 |
| 467 | 20230919 | 111500 | 2895910240 | 3830 | 3830 | 3830 | 3830 | 2614 |
| 468 | 20230919 | 111400 | 2885898620 | 3830 | 3840 | 3840 | 3830 | 155 |
| 469 | 20230919 | 111300 | 2885303520 | 3830 | 3830 | 3830 | 3830 | 51 |
| 470 | 20230919 | 111200 | 2885108190 | 3825 | 3830 | 3830 | 3825 | 3744 |
| 471 | 20230919 | 111100 | 2870768730 | 3825 | 3840 | 3840 | 3825 | 5128 |
| 472 | 20230919 | 111000 | 2851118035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 473 | 20230919 | 110900 | 2851118035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 474 | 20230919 | 110800 | 2851118035 | 3840 | 3850 | 3855 | 3840 | 2604 |
| 475 | 20230919 | 110700 | 2841104915 | 3845 | 3845 | 3845 | 3845 | 565 |
| 476 | 20230919 | 110600 | 2838932490 | 3850 | 3845 | 3850 | 3845 | 1905 |
| 477 | 20230919 | 110500 | 2831605795 | 3850 | 3850 | 3850 | 3850 | 11 |
| 478 | 20230919 | 110400 | 2831563445 | 3850 | 3850 | 3855 | 3850 | 5194 |
| 479 | 20230919 | 110300 | 2811566495 | 3850 | 3850 | 3850 | 3845 | 190 |
| 480 | 20230919 | 110200 | 2810835545 | 3845 | 3850 | 3850 | 3845 | 506 |
| 481 | 20230919 | 110100 | 2808887875 | 3845 | 3845 | 3850 | 3845 | 2936 |
| 482 | 20230919 | 110000 | 2797598045 | 3845 | 3840 | 3845 | 3840 | 208 |
| 483 | 20230919 | 105900 | 2796799185 | 3840 | 3840 | 3840 | 3835 | 1518 |
| 484 | 20230919 | 105800 | 2790970360 | 3835 | 3830 | 3835 | 3830 | 1188 |
| 485 | 20230919 | 105700 | 2786417495 | 3835 | 3840 | 3840 | 3835 | 106 |
| 486 | 20230919 | 105600 | 2786010485 | 3840 | 3835 | 3840 | 3835 | 1355 |
| 487 | 20230919 | 105500 | 2780808290 | 3830 | 3840 | 3840 | 3830 | 227 |
| 488 | 20230919 | 105400 | 2779937275 | 3840 | 3840 | 3840 | 3840 | 534 |
| 489 | 20230919 | 105300 | 2777886715 | 3840 | 3835 | 3840 | 3830 | 17 |
| 490 | 20230919 | 105200 | 2777821560 | 3835 | 3840 | 3840 | 3835 | 1455 |
| 491 | 20230919 | 105100 | 2772235745 | 3840 | 3840 | 3840 | 3830 | 1229 |
| 492 | 20230919 | 105000 | 2767523195 | 3825 | 3840 | 3840 | 3825 | 1004 |
| 493 | 20230919 | 104900 | 2763675950 | 3840 | 3830 | 3840 | 3825 | 1200 |
| 494 | 20230919 | 104800 | 2759083320 | 3830 | 3830 | 3830 | 3830 | 100 |
| 495 | 20230919 | 104700 | 2758700320 | 3830 | 3830 | 3830 | 3830 | 429 |
| 496 | 20230919 | 104600 | 2757057250 | 3840 | 3835 | 3840 | 3830 | 3559 |
| 497 | 20230919 | 104500 | 2743423205 | 3835 | 3830 | 3835 | 3825 | 5641 |
| 498 | 20230919 | 104400 | 2721819260 | 3825 | 3825 | 3825 | 3825 | 1679 |
| 499 | 20230919 | 104300 | 2715397085 | 3825 | 3825 | 3825 | 3825 | 0 |
| 500 | 20230919 | 104200 | 2715397085 | 3825 | 3820 | 3825 | 3820 | 597 |
| 501 | 20230919 | 104100 | 2713116460 | 3825 | 3825 | 3830 | 3820 | 545 |
| 502 | 20230919 | 104000 | 2711031930 | 3825 | 3820 | 3830 | 3820 | 816 |
| 503 | 20230919 | 103900 | 2707911150 | 3820 | 3830 | 3830 | 3820 | 2210 |
| 504 | 20230919 | 103800 | 2699448850 | 3830 | 3820 | 3830 | 3815 | 2047 |
| 505 | 20230919 | 103700 | 2691637750 | 3815 | 3815 | 3815 | 3815 | 960 |
| 506 | 20230919 | 103600 | 2687975350 | 3815 | 3815 | 3830 | 3815 | 811 |
| 507 | 20230919 | 103500 | 2684881370 | 3815 | 3815 | 3830 | 3810 | 2182 |
| 508 | 20230919 | 103400 | 2676562560 | 3830 | 3820 | 3830 | 3810 | 7473 |
| 509 | 20230919 | 103300 | 2648021900 | 3815 | 3825 | 3825 | 3815 | 1281 |
| 510 | 20230919 | 103200 | 2643134595 | 3825 | 3820 | 3825 | 3820 | 430 |
| 511 | 20230919 | 103100 | 2641491985 | 3820 | 3810 | 3820 | 3805 | 3165 |
| 512 | 20230919 | 103000 | 2629442890 | 3805 | 3815 | 3815 | 3805 | 6485 |
| 513 | 20230919 | 102900 | 2604722795 | 3825 | 3820 | 3825 | 3810 | 21815 |
| 514 | 20230919 | 102800 | 2521509600 | 3820 | 3825 | 3830 | 3815 | 24213 |
| 515 | 20230919 | 102700 | 2428937425 | 3830 | 3830 | 3830 | 3825 | 1500 |
| 516 | 20230919 | 102600 | 2423199825 | 3830 | 3835 | 3835 | 3825 | 6778 |
| 517 | 20230919 | 102500 | 2397236445 | 3840 | 3835 | 3840 | 3835 | 580 |
| 518 | 20230919 | 102400 | 2395012140 | 3835 | 3835 | 3835 | 3835 | 1679 |
| 519 | 20230919 | 102300 | 2388573175 | 3835 | 3835 | 3835 | 3830 | 1768 |
| 520 | 20230919 | 102200 | 2381800565 | 3845 | 3840 | 3845 | 3835 | 5362 |
| 521 | 20230919 | 102100 | 2361235975 | 3845 | 3840 | 3845 | 3840 | 2649 |
| 522 | 20230919 | 102000 | 2351063305 | 3835 | 3835 | 3835 | 3835 | 215 |
| 523 | 20230919 | 101900 | 2350238780 | 3840 | 3835 | 3840 | 3835 | 5812 |
| 524 | 20230919 | 101800 | 2327949670 | 3835 | 3840 | 3840 | 3835 | 19938 |
| 525 | 20230919 | 101700 | 2251392935 | 3840 | 3845 | 3845 | 3840 | 7934 |
| 526 | 20230919 | 101600 | 2220914630 | 3840 | 3845 | 3845 | 3840 | 9369 |
| 527 | 20230919 | 101500 | 2184921720 | 3845 | 3850 | 3855 | 3845 | 4803 |
| 528 | 20230919 | 101400 | 2166444040 | 3850 | 3850 | 3850 | 3850 | 23 |
| 529 | 20230919 | 101300 | 2166355490 | 3845 | 3850 | 3850 | 3845 | 8729 |
| 530 | 20230919 | 101200 | 2132772675 | 3850 | 3850 | 3855 | 3845 | 5401 |
| 531 | 20230919 | 101100 | 2111988630 | 3850 | 3850 | 3850 | 3845 | 155 |
| 532 | 20230919 | 101000 | 2111392330 | 3850 | 3845 | 3850 | 3845 | 736 |
| 533 | 20230919 | 100900 | 2108559730 | 3850 | 3850 | 3850 | 3845 | 523 |
| 534 | 20230919 | 100800 | 2106547205 | 3850 | 3850 | 3850 | 3845 | 4910 |
| 535 | 20230919 | 100700 | 2087650835 | 3850 | 3850 | 3850 | 3845 | 428 |
| 536 | 20230919 | 100600 | 2086003485 | 3845 | 3845 | 3845 | 3840 | 12551 |
| 537 | 20230919 | 100500 | 2037794420 | 3845 | 3840 | 3845 | 3840 | 3175 |
| 538 | 20230919 | 100400 | 2025598080 | 3845 | 3845 | 3850 | 3840 | 864 |
| 539 | 20230919 | 100300 | 2022276885 | 3850 | 3850 | 3850 | 3845 | 1066 |
| 540 | 20230919 | 100200 | 2018178055 | 3850 | 3845 | 3850 | 3845 | 2242 |
| 541 | 20230919 | 100100 | 2009557485 | 3850 | 3850 | 3855 | 3850 | 7371 |
| 542 | 20230919 | 100000 | 1981179090 | 3855 | 3850 | 3855 | 3850 | 123 |
| 543 | 20230919 | 095900 | 1980704955 | 3855 | 3860 | 3860 | 3855 | 1277 |
| 544 | 20230919 | 095800 | 1975780475 | 3860 | 3860 | 3860 | 3855 | 764 |
| 545 | 20230919 | 095700 | 1972832705 | 3860 | 3860 | 3860 | 3860 | 21 |
| 546 | 20230919 | 095600 | 1972751645 | 3860 | 3855 | 3860 | 3855 | 208 |
| 547 | 20230919 | 095500 | 1971949765 | 3865 | 3860 | 3865 | 3855 | 3207 |
| 548 | 20230919 | 095400 | 1959572265 | 3865 | 3865 | 3865 | 3865 | 54 |
| 549 | 20230919 | 095300 | 1959363555 | 3860 | 3860 | 3860 | 3860 | 802 |
| 550 | 20230919 | 095200 | 1956267835 | 3860 | 3860 | 3860 | 3860 | 53 |
| 551 | 20230919 | 095100 | 1956063255 | 3865 | 3860 | 3865 | 3855 | 521 |
| 552 | 20230919 | 095000 | 1954053855 | 3865 | 3860 | 3865 | 3855 | 798 |
| 553 | 20230919 | 094900 | 1950976415 | 3860 | 3860 | 3870 | 3850 | 5670 |
| 554 | 20230919 | 094800 | 1929090340 | 3860 | 3850 | 3860 | 3850 | 4135 |
| 555 | 20230919 | 094700 | 1913165470 | 3855 | 3865 | 3865 | 3855 | 5561 |
| 556 | 20230919 | 094600 | 1891725645 | 3860 | 3865 | 3865 | 3860 | 1098 |
| 557 | 20230919 | 094500 | 1887487350 | 3865 | 3860 | 3865 | 3860 | 1746 |
| 558 | 20230919 | 094400 | 1880746855 | 3865 | 3860 | 3865 | 3860 | 1041 |
| 559 | 20230919 | 094300 | 1876724990 | 3860 | 3860 | 3860 | 3860 | 949 |
| 560 | 20230919 | 094200 | 1873061850 | 3860 | 3855 | 3860 | 3855 | 4971 |
| 561 | 20230919 | 094100 | 1853898550 | 3860 | 3860 | 3860 | 3855 | 5340 |
| 562 | 20230919 | 094000 | 1833309585 | 3860 | 3860 | 3865 | 3860 | 7946 |
| 563 | 20230919 | 093900 | 1802637330 | 3860 | 3865 | 3865 | 3860 | 1167 |
| 564 | 20230919 | 093800 | 1798130080 | 3865 | 3865 | 3865 | 3860 | 3732 |
| 565 | 20230919 | 093700 | 1783705925 | 3860 | 3865 | 3865 | 3860 | 10148 |
| 566 | 20230919 | 093600 | 1744528845 | 3865 | 3865 | 3865 | 3865 | 390 |
| 567 | 20230919 | 093500 | 1743021495 | 3865 | 3865 | 3870 | 3860 | 7290 |
| 568 | 20230919 | 093400 | 1714839185 | 3870 | 3875 | 3875 | 3870 | 6840 |
| 569 | 20230919 | 093300 | 1688367860 | 3870 | 3885 | 3885 | 3870 | 5066 |
| 570 | 20230919 | 093200 | 1668732610 | 3880 | 3880 | 3885 | 3875 | 3218 |
| 571 | 20230919 | 093100 | 1656242740 | 3875 | 3885 | 3885 | 3875 | 3714 |
| 572 | 20230919 | 093000 | 1641830440 | 3885 | 3875 | 3885 | 3875 | 1798 |
| 573 | 20230919 | 092900 | 1634845660 | 3875 | 3895 | 3895 | 3875 | 21629 |
| 574 | 20230919 | 092800 | 1550855285 | 3900 | 3900 | 3910 | 3900 | 16250 |
| 575 | 20230919 | 092700 | 1487478915 | 3910 | 3905 | 3910 | 3900 | 5023 |
| 576 | 20230919 | 092600 | 1467873360 | 3905 | 3905 | 3905 | 3905 | 1112 |
| 577 | 20230919 | 092500 | 1463531000 | 3905 | 3905 | 3910 | 3900 | 3964 |
| 578 | 20230919 | 092400 | 1448051530 | 3905 | 3910 | 3910 | 3905 | 4899 |
| 579 | 20230919 | 092300 | 1428917825 | 3910 | 3905 | 3910 | 3905 | 7445 |
| 580 | 20230919 | 092200 | 1399844800 | 3910 | 3910 | 3910 | 3910 | 4201 |
| 581 | 20230919 | 092100 | 1383418890 | 3915 | 3910 | 3915 | 3910 | 2380 |
| 582 | 20230919 | 092000 | 1374111890 | 3915 | 3910 | 3915 | 3910 | 4710 |
| 583 | 20230919 | 091900 | 1355694745 | 3910 | 3920 | 3925 | 3910 | 5506 |
| 584 | 20230919 | 091800 | 1334133830 | 3925 | 3925 | 3925 | 3920 | 1182 |
| 585 | 20230919 | 091700 | 1329500270 | 3920 | 3920 | 3920 | 3915 | 2740 |
| 586 | 20230919 | 091600 | 1318760680 | 3920 | 3915 | 3920 | 3915 | 3258 |
| 587 | 20230919 | 091500 | 1305996825 | 3920 | 3930 | 3930 | 3915 | 27160 |
| 588 | 20230919 | 091400 | 1199486670 | 3930 | 3935 | 3945 | 3930 | 3658 |
| 589 | 20230919 | 091300 | 1185091215 | 3935 | 3950 | 3950 | 3935 | 8639 |
| 590 | 20230919 | 091200 | 1151044600 | 3950 | 3945 | 3955 | 3945 | 7537 |
| 591 | 20230919 | 091100 | 1121265985 | 3950 | 3955 | 3955 | 3945 | 17613 |
| 592 | 20230919 | 091000 | 1051674120 | 3950 | 3945 | 3955 | 3940 | 24686 |
| 593 | 20230919 | 090900 | 954194870 | 3950 | 3935 | 3950 | 3930 | 13134 |
| 594 | 20230919 | 090800 | 902439615 | 3940 | 3945 | 3945 | 3935 | 5546 |
| 595 | 20230919 | 090700 | 880593480 | 3945 | 3930 | 3945 | 3930 | 3805 |
| 596 | 20230919 | 090600 | 865609180 | 3940 | 3920 | 3940 | 3920 | 11221 |
| 597 | 20230919 | 090500 | 821533600 | 3920 | 3930 | 3930 | 3915 | 15985 |
| 598 | 20230919 | 090400 | 758828710 | 3930 | 3920 | 3930 | 3920 | 9829 |
| 599 | 20230919 | 090300 | 720285240 | 3925 | 3935 | 3935 | 3920 | 10024 |
| 600 | 20230919 | 090200 | 680941095 | 3920 | 3935 | 3945 | 3920 | 31264 |
| 601 | 20230919 | 090100 | 557844765 | 3935 | 3945 | 3960 | 3930 | 44695 |
| 602 | 20230919 | 090000 | 381541790 | 3945 | 3920 | 3970 | 3915 | 96945 |